MATV(MATV)
MATV
$11.94—Stale · unknown old
NYSE • Last print unknown ago
$11.94—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $12.54 | $12.54 | $11.92 | $11.94 | 428,375 |
| 9/10/2026 | $12.31 | $12.35 | $12.01 | $12.33 | 379,713 |
| 9/9/2026 | $12.61 | $12.68 | $12.41 | $12.44 | 452,300 |
| 9/8/2026 | $12.60 | $12.69 | $12.39 | $12.56 | 574,451 |
| 9/4/2026 | $12.54 | $12.72 | $12.37 | $12.66 | 409,300 |
| 9/3/2026 | $12.48 | $12.63 | $12.12 | $12.52 | 383,000 |
| 9/2/2026 | $12.10 | $12.64 | $12.10 | $12.48 | 520,817 |
| 9/1/2026 | $11.85 | $12.10 | $11.81 | $12.05 | 388,233 |
| 8/31/2026 | $12.11 | $12.19 | $11.73 | $11.89 | 783,619 |
| 8/28/2026 | $12.13 | $12.32 | $12.00 | $12.13 | 417,164 |
| 8/27/2026 | $12.30 | $12.30 | $12.02 | $12.18 | 573,300 |
| 8/26/2026 | $12.33 | $12.77 | $12.06 | $12.33 | 1.31M |
| 8/25/2026 | $12.02 | $12.59 | $11.96 | $12.35 | 550,032 |
| 8/24/2026 | $12.41 | $12.74 | $12.04 | $12.25 | 473,400 |
| 8/21/2026 | $12.09 | $12.56 | $12.09 | $12.47 | 397,662 |
| 8/20/2026 | $11.92 | $12.07 | $11.77 | $12.00 | 668,300 |
| 8/19/2026 | $12.20 | $12.48 | $12.09 | $12.15 | 499,606 |
| 8/18/2026 | $12.24 | $12.24 | $11.91 | $12.07 | 373,671 |
| 8/17/2026 | $12.12 | $12.33 | $11.74 | $12.23 | 530,300 |
| 8/14/2026 | $12.15 | $12.30 | $11.86 | $12.21 | 573,535 |
| 8/13/2026 | $12.53 | $12.58 | $11.79 | $12.09 | 666,300 |
| 8/12/2026 | $12.69 | $12.89 | $12.37 | $12.50 | 583,900 |
| 8/11/2026 | $12.75 | $13.36 | $12.75 | $12.80 | 883,493 |
| 8/10/2026 | $12.90 | $13.55 | $12.40 | $12.80 | 1.10M |
| 8/7/2026 | $11.39 | $12.89 | $11.26 | $12.89 | 1.41M |
| 8/6/2026 | $10.74 | $11.85 | $10.10 | $11.68 | 1.26M |
| 8/5/2026 | $9.24 | $9.63 | $9.09 | $9.57 | 525,896 |
| 8/4/2026 | $9.01 | $9.26 | $8.98 | $9.20 | 618,138 |
| 8/3/2026 | $8.91 | $9.20 | $8.86 | $9.07 | 469,631 |
| 7/31/2026 | $8.48 | $8.85 | $8.37 | $8.73 | 462,500 |
| 7/30/2026 | $8.64 | $8.64 | $8.30 | $8.56 | 453,616 |
| 7/29/2026 | $8.63 | $8.79 | $8.48 | $8.69 | 390,500 |
| 7/28/2026 | $8.36 | $8.77 | $8.36 | $8.75 | 409,643 |
| 7/27/2026 | $8.24 | $8.33 | $8.12 | $8.25 | 333,300 |
| 7/24/2026 | $7.97 | $8.26 | $7.82 | $8.12 | 321,765 |
| 7/23/2026 | $8.02 | $8.10 | $7.82 | $7.85 | 506,100 |
| 7/22/2026 | $8.07 | $8.30 | $7.99 | $8.13 | 381,600 |
| 7/21/2026 | $7.97 | $8.10 | $7.75 | $8.08 | 464,200 |
| 7/20/2026 | $8.01 | $8.05 | $7.86 | $7.97 | 356,400 |
| 7/17/2026 | $8.06 | $8.40 | $7.97 | $8.02 | 392,900 |
| 7/16/2026 | $7.78 | $8.24 | $7.75 | $8.21 | 371,700 |
| 7/15/2026 | $7.77 | $7.92 | $7.70 | $7.76 | 308,200 |
| 7/14/2026 | $7.84 | $7.99 | $7.70 | $7.73 | 611,818 |
| 7/13/2026 | $7.79 | $8.14 | $7.65 | $7.78 | 603,137 |
| 7/10/2026 | $7.76 | $7.83 | $7.65 | $7.81 | 401,900 |
| 7/9/2026 | $7.47 | $7.72 | $7.32 | $7.70 | 452,037 |
| 7/8/2026 | $7.60 | $7.60 | $7.18 | $7.43 | 790,635 |
| 7/7/2026 | $7.54 | $7.95 | $7.44 | $7.76 | 812,443 |
| 7/6/2026 | $7.22 | $7.58 | $7.07 | $7.46 | 487,000 |
| 7/2/2026 | $7.51 | $7.67 | $7.13 | $7.22 | 408,507 |
| 7/1/2026 | $7.57 | $7.71 | $7.42 | $7.44 | 403,002 |
| 6/30/2026 | $7.70 | $7.71 | $7.43 | $7.57 | 383,700 |
| 6/29/2026 | $8.05 | $8.05 | $7.63 | $7.66 | 471,922 |
| 6/26/2026 | $7.94 | $8.20 | $7.79 | $8.19 | 1.54M |
| 6/25/2026 | $8.02 | $8.26 | $7.89 | $8.00 | 485,100 |
| 6/24/2026 | $7.83 | $8.07 | $7.73 | $8.07 | 502,400 |
| 6/23/2026 | $7.79 | $8.01 | $7.69 | $7.82 | 896,406 |
| 6/22/2026 | $7.85 | $7.96 | $7.80 | $7.88 | 374,476 |
| 6/18/2026 | $7.83 | $8.01 | $7.78 | $7.92 | 1.19M |
| 6/17/2026 | $8.07 | $8.25 | $7.66 | $7.80 | 400,469 |
| 6/16/2026 | $8.13 | $8.22 | $7.95 | $8.13 | 320,606 |
| 6/15/2026 | $8.29 | $8.38 | $8.05 | $8.12 | 385,612 |